Mercado abrirá em 4 h 23 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,79+1,17 (+0,66%)
No fechamento: 04:00PM EDT
177,32 -0,47 (-0,26%)
Pré-Abertura: 04:35AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240628C000800002024-06-11 9:49AM EDT80.0095.250.000.000.00-100.00%
GOOGL240628C000900002024-05-16 1:16PM EDT90.0084.540.000.000.00--00.00%
GOOGL240628C000950002024-06-07 10:59AM EDT95.0082.030.000.000.00-100.00%
GOOGL240628C001000002024-06-05 10:55AM EDT100.0075.470.000.000.00-300.00%
GOOGL240628C001050002024-06-06 2:36PM EDT105.0071.820.000.000.00--00.00%
GOOGL240628C001100002024-06-06 3:17PM EDT110.0067.000.000.000.00-100.00%
GOOGL240628C001150002024-06-07 3:36PM EDT115.0060.850.000.000.00-5200.00%
GOOGL240628C001200002024-06-12 3:36PM EDT120.0057.500.000.000.00-3600.00%
GOOGL240628C001250002024-06-07 3:50PM EDT125.0049.950.000.000.00-100.00%
GOOGL240628C001300002024-06-07 3:30PM EDT130.0046.180.000.000.00-100.00%
GOOGL240628C001350002024-06-10 11:30AM EDT135.0038.750.000.000.00-200.00%
GOOGL240628C001400002024-06-06 3:49PM EDT140.0037.430.000.000.00-400.00%
GOOGL240628C001450002024-06-12 1:06PM EDT145.0032.240.000.000.00-300.00%
GOOGL240628C001500002024-06-12 10:04AM EDT150.0028.400.000.000.00-100.00%
GOOGL240628C001550002024-06-12 10:33AM EDT155.0023.840.000.000.00-200.00%
GOOGL240628C001600002024-06-12 1:06PM EDT160.0017.500.000.000.00-200.00%
GOOGL240628C001650002024-06-12 2:23PM EDT165.0012.420.000.000.00-900.00%
GOOGL240628C001700002024-06-12 3:57PM EDT170.009.200.000.000.00-11600.00%
GOOGL240628C001750002024-06-12 3:59PM EDT175.005.110.000.000.00-33100.00%
GOOGL240628C001800002024-06-12 3:59PM EDT180.002.350.000.000.00-1,12901.56%
GOOGL240628C001850002024-06-12 3:59PM EDT185.000.870.000.000.00-1,05706.25%
GOOGL240628C001900002024-06-12 3:57PM EDT190.000.310.000.000.00-34806.25%
GOOGL240628C001950002024-06-12 3:11PM EDT195.000.090.000.000.00-466012.50%
GOOGL240628C002000002024-06-12 3:11PM EDT200.000.060.000.000.00-170012.50%
GOOGL240628C002050002024-06-11 2:36PM EDT205.000.040.000.000.00-1012.50%
GOOGL240628C002100002024-06-10 1:36PM EDT210.000.050.000.000.00-2012.50%
GOOGL240628C002150002024-06-10 12:36PM EDT215.000.040.000.000.00-1025.00%
GOOGL240628C002200002024-06-10 3:45PM EDT220.000.010.000.000.00-2025.00%
GOOGL240628C002250002024-06-11 1:21PM EDT225.000.030.000.000.00-4025.00%
GOOGL240628C002300002024-05-24 10:34AM EDT230.000.040.000.000.00-1025.00%
GOOGL240628C002400002024-05-16 9:30AM EDT240.000.080.000.000.00--025.00%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240628P000750002024-05-23 3:01PM EDT75.000.060.000.000.00--050.00%
GOOGL240628P001000002024-05-21 2:41PM EDT100.000.010.000.000.00-1050.00%
GOOGL240628P001250002024-06-12 12:13PM EDT125.000.020.000.000.00-1025.00%
GOOGL240628P001300002024-06-12 10:35AM EDT130.000.010.000.000.00-6025.00%
GOOGL240628P001350002024-06-07 9:37AM EDT135.000.070.000.000.00-2025.00%
GOOGL240628P001400002024-06-10 2:42PM EDT140.000.030.000.000.00-26025.00%
GOOGL240628P001450002024-06-07 2:11PM EDT145.000.070.000.000.00-4025.00%
GOOGL240628P001500002024-06-12 3:24PM EDT150.000.060.000.000.00-55012.50%
GOOGL240628P001550002024-06-12 2:39PM EDT155.000.080.000.000.00-16012.50%
GOOGL240628P001600002024-06-12 3:28PM EDT160.000.140.000.000.00-65012.50%
GOOGL240628P001650002024-06-12 3:58PM EDT165.000.220.000.000.00-14106.25%
GOOGL240628P001700002024-06-12 3:56PM EDT170.000.600.000.000.00-4,55006.25%
GOOGL240628P001750002024-06-12 3:59PM EDT175.001.770.000.000.00-85901.56%
GOOGL240628P001800002024-06-12 3:57PM EDT180.004.000.000.000.00-24800.00%
GOOGL240628P001850002024-06-12 3:55PM EDT185.007.650.000.000.00-900.00%
GOOGL240628P001900002024-05-29 10:59AM EDT190.0014.050.000.000.00-100.00%
GOOGL240628P001950002024-06-07 3:51PM EDT195.0020.300.000.000.00-1100.00%